Orascom Investment Holding SAE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	0.434	0.440	0.434	0.435	0.435	97,901,102
2024-01-29	0.430	0.445	0.430	0.433	0.433	77,984,766
2024-01-24	0.432	0.434	0.427	0.428	0.428	34,724,434
2024-01-23	0.434	0.438	0.432	0.432	0.432	45,812,539
2024-01-22	0.436	0.442	0.431	0.434	0.434	69,856,336
2024-01-18	0.435	0.442	0.433	0.434	0.434	51,869,020
2024-01-17	0.440	0.451	0.435	0.435	0.435	134,077,297
2024-01-16	0.440	0.453	0.439	0.440	0.440	228,254,297
2024-01-15	0.431	0.443	0.429	0.440	0.440	187,037,109
2024-01-11	0.438	0.452	0.426	0.432	0.432	191,757,297
2024-01-10	0.441	0.446	0.435	0.438	0.438	95,429,531
2024-01-09	0.440	0.454	0.437	0.441	0.441	241,457,906
2024-01-08	0.419	0.444	0.419	0.440	0.440	173,457,203
2024-01-04	0.414	0.425	0.405	0.418	0.418	114,294,898
2024-01-03	0.425	0.429	0.410	0.414	0.414	111,580,898
2024-01-02	0.390	0.425	0.390	0.425	0.425	170,275,109
2023-12-28	0.391	0.396	0.385	0.388	0.388	48,469,621
2023-12-27	0.393	0.397	0.384	0.391	0.391	58,301,871
2023-12-26	0.397	0.404	0.387	0.393	0.393	52,494,328
2023-12-25	0.379	0.410	0.378	0.397	0.397	92,727,852
2023-12-21	0.407	0.417	0.397	0.401	0.401	65,143,141
2023-12-20	0.417	0.424	0.406	0.407	0.407	55,003,859
2023-12-19	0.429	0.438	0.417	0.417	0.417	172,313,500
2023-12-18	0.407	0.429	0.407	0.429	0.429	193,328,188
2023-12-14	0.399	0.411	0.399	0.405	0.405	87,801,117
2023-12-13	0.389	0.414	0.389	0.395	0.395	105,645,102
2023-12-12	0.396	0.405	0.387	0.387	0.387	65,059,359
2023-12-11	0.404	0.414	0.393	0.396	0.396	95,918,336
2023-12-07	0.428	0.435	0.407	0.433	0.433	141,871,016
2023-12-06	0.464	0.466	0.428	0.428	0.428	165,800,984
2023-12-05	0.459	0.475	0.447	0.464	0.464	253,069,406
2023-12-04	0.427	0.463	0.426	0.459	0.459	196,972,406
2023-11-30	0.462	0.466	0.441	0.443	0.443	172,413,406
2023-11-29	0.488	0.494	0.461	0.462	0.462	164,808,297
2023-11-28	0.487	0.491	0.460	0.488	0.488	334,068,406
2023-11-27	0.504	0.521	0.476	0.487	0.487	431,687,094
2023-11-23	0.435	0.466	0.432	0.465	0.465	171,909,906
2023-11-22	0.432	0.478	0.424	0.435	0.435	298,196,719
2023-11-21	0.359	0.432	0.355	0.432	0.432	404,563,906
2023-11-20	0.372	0.376	0.350	0.360	0.360	115,464,797
2023-11-16	0.363	0.370	0.348	0.369	0.369	191,507,109
2023-11-15	0.348	0.381	0.329	0.363	0.363	356,273,531
2023-11-14	0.320	0.355	0.317	0.348	0.348	287,432,188
2023-11-13	0.322	0.332	0.311	0.320	0.320	130,353,297
2023-11-09	0.269	0.296	0.267	0.293	0.293	259,530,797
2023-11-08	0.276	0.279	0.268	0.269	0.269	102,213,695
2023-11-07	0.276	0.294	0.270	0.276	0.276	227,890,797
2023-11-06	0.274	0.285	0.271	0.276	0.276	126,538,602
2023-11-02	0.246	0.258	0.246	0.254	0.254	96,485,562
2023-11-01	0.253	0.255	0.241	0.245	0.245	47,869,367
2023-10-31	0.261	0.266	0.246	0.253	0.253	101,312,898
2023-10-30	0.235	0.269	0.235	0.261	0.261	211,645,594
2023-10-26	0.230	0.236	0.230	0.235	0.235	47,672,180
2023-10-25	0.226	0.234	0.226	0.230	0.230	35,071,352
2023-10-24	0.225	0.231	0.224	0.226	0.226	45,562,520
2023-10-23	0.227	0.231	0.225	0.225	0.225	19,018,881
2023-10-19	0.221	0.225	0.219	0.220	0.220	29,398,730
2023-10-18	0.223	0.226	0.220	0.221	0.221	14,310,570
2023-10-17	0.222	0.225	0.221	0.223	0.223	14,677,400
2023-10-16	0.219	0.223	0.219	0.222	0.222	14,237,130

← NewerPage 10 of 17 · 990 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.